Hua Hong Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	98.50	102.60	96.70	98.75	98.75	-0.80%	28,141,190
Feb 12, 2026	99.60	101.60	98.65	99.55	99.55	-0.05%	14,990,710
Feb 11, 2026	101.80	101.80	98.45	99.60	99.60	-1.68%	12,821,620
Feb 10, 2026	103.60	105.40	100.20	101.30	101.30	-1.17%	17,672,220
Feb 9, 2026	103.80	105.50	102.20	102.50	102.50	3.27%	20,716,200
Feb 6, 2026	96.50	101.80	96.50	99.25	99.25	-0.35%	16,386,120
Feb 5, 2026	99.30	100.00	95.65	99.60	99.60	-2.73%	24,817,690
Feb 4, 2026	106.30	106.30	101.10	102.40	102.40	-4.92%	19,836,260
Feb 3, 2026	106.70	109.50	103.20	107.70	107.70	4.16%	28,795,740
Feb 2, 2026	114.10	116.10	101.10	103.40	103.40	-11.24%	46,127,700
Jan 30, 2026	115.90	119.80	112.20	116.50	116.50	0.26%	23,480,990
Jan 29, 2026	123.00	124.00	114.80	116.20	116.20	-5.30%	27,877,960
Jan 28, 2026	115.20	122.80	115.20	122.70	122.70	7.44%	33,145,240
Jan 27, 2026	111.50	116.40	107.80	114.20	114.20	2.70%	26,257,170
Jan 26, 2026	109.20	112.40	106.90	111.20	111.20	1.28%	23,552,100
Jan 23, 2026	109.30	110.50	105.70	109.80	109.80	0.55%	14,596,080
Jan 22, 2026	108.00	111.70	107.00	109.20	109.20	3.21%	25,445,080
Jan 21, 2026	99.80	107.50	99.10	105.80	105.80	5.17%	24,212,140
Jan 20, 2026	103.50	103.50	97.15	100.60	100.60	-1.95%	29,718,470
Jan 19, 2026	107.00	108.70	100.10	102.60	102.60	-3.93%	30,783,240
Jan 16, 2026	101.00	106.90	99.30	106.80	106.80	7.39%	37,301,550
Jan 15, 2026	92.50	99.95	91.35	99.45	99.45	6.31%	33,822,210
Jan 14, 2026	90.50	95.65	90.25	93.55	93.55	4.29%	33,458,120
Jan 13, 2026	92.00	92.60	88.50	89.70	89.70	-2.02%	24,313,290
Jan 12, 2026	92.50	94.85	89.30	91.55	91.55	0.33%	31,307,500
Jan 9, 2026	90.10	92.50	87.50	91.25	91.25	-0.44%	21,649,130
Jan 8, 2026	89.30	95.00	88.80	91.65	91.65	2.63%	43,197,420
Jan 7, 2026	87.20	89.70	85.55	89.30	89.30	5.00%	44,913,620
Jan 6, 2026	84.75	89.75	83.85	85.05	85.05	1.25%	37,038,500
Jan 5, 2026	81.15	85.35	79.25	84.00	84.00	3.32%	46,860,850
Jan 2, 2026	74.30	83.80	73.05	81.30	81.30	9.42%	28,287,470
Dec 31, 2025	75.40	77.45	73.40	74.30	74.30	-1.26%	16,102,820
Dec 30, 2025	72.70	76.40	72.70	75.25	75.25	3.86%	28,964,900
Dec 29, 2025	71.50	74.00	70.60	72.45	72.45	1.40%	27,918,010
Dec 24, 2025	71.35	73.70	70.40	71.45	71.45	1.64%	22,412,610
Dec 23, 2025	71.10	72.00	69.75	70.30	70.30	-1.33%	15,362,180
Dec 22, 2025	68.55	72.45	68.50	71.25	71.25	5.17%	28,681,130
Dec 19, 2025	67.95	68.70	66.75	67.75	67.75	0.74%	17,856,850
Dec 18, 2025	67.40	68.75	66.35	67.25	67.25	-1.39%	18,229,170
Dec 17, 2025	66.30	68.70	65.80	68.20	68.20	2.87%	17,168,940
Dec 16, 2025	67.05	67.75	64.75	66.30	66.30	-1.49%	26,565,200
Dec 15, 2025	70.70	71.00	66.20	67.30	67.30	-6.40%	40,811,280
Dec 12, 2025	72.50	73.05	68.10	71.90	71.90	-0.69%	42,224,120
Dec 11, 2025	76.85	77.40	72.00	72.40	72.40	-4.80%	23,654,380
Dec 10, 2025	75.35	76.10	73.20	76.05	76.05	1.20%	14,512,260
Dec 9, 2025	78.40	78.40	74.75	75.15	75.15	-5.41%	27,262,130
Dec 8, 2025	76.55	80.35	76.50	79.45	79.45	4.47%	30,282,820
Dec 5, 2025	76.25	77.15	73.10	76.05	76.05	-0.26%	24,646,930
Dec 4, 2025	74.50	77.55	73.15	76.25	76.25	3.11%	30,285,370
Dec 3, 2025	72.90	74.80	72.05	73.95	73.95	1.58%	17,680,520